Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.480 | 3.570 | 3.380 | 3.390 | 146,289 | -0.11(-3.14%) |
Mar 27, 2024 | 3.590 | 3.734 | 3.360 | 3.500 | 170,960 | -0.17(-4.63%) |
Mar 26, 2024 | 3.700 | 3.710 | 3.570 | 3.670 | 148,826 | +0.04(+1.10%) |
Mar 25, 2024 | 3.630 | 3.680 | 3.395 | 3.630 | 230,850 | +0.07(+1.97%) |
Mar 22, 2024 | 3.680 | 3.700 | 3.510 | 3.560 | 151,733 | -0.16(-4.30%) |
Mar 21, 2024 | 3.800 | 3.830 | 3.640 | 3.720 | 143,549 | -0.05(-1.33%) |
Mar 20, 2024 | 3.740 | 4.040 | 3.670 | 3.770 | 244,126 | +0.03(+0.80%) |
Mar 19, 2024 | 3.780 | 3.810 | 3.600 | 3.740 | 81,758 | -0.09(-2.35%) |
Mar 18, 2024 | 3.680 | 3.870 | 3.550 | 3.830 | 179,400 | +0.18(+4.93%) |
Mar 15, 2024 | 3.610 | 3.800 | 3.581 | 3.650 | 235,485 | +0.05(+1.39%) |
Mar 14, 2024 | 3.940 | 4.000 | 3.510 | 3.600 | 553,099 | +0.00(+0.00%) |
Mar 13, 2024 | 3.870 | 3.895 | 3.500 | 3.600 | 457,997 | -0.28(-7.22%) |
Mar 12, 2024 | 4.150 | 4.150 | 3.760 | 3.880 | 302,353 | -0.17(-4.20%) |
Mar 11, 2024 | 4.140 | 4.350 | 3.960 | 4.050 | 285,405 | -0.09(-2.17%) |
Mar 08, 2024 | 4.390 | 4.474 | 3.950 | 4.140 | 694,426 | -0.15(-3.50%) |
Mar 07, 2024 | 4.500 | 4.600 | 4.240 | 4.290 | 551,838 | -0.37(-7.94%) |
Mar 06, 2024 | 4.530 | 5.020 | 4.420 | 4.660 | 524,204 | -0.03(-0.64%) |
Mar 05, 2024 | 5.040 | 5.100 | 4.250 | 4.690 | 1,438,004 | -0.98(-17.28%) |
Mar 04, 2024 | 6.130 | 6.160 | 5.420 | 5.670 | 1,429,908 | -0.49(-7.95%) |
Mar 01, 2024 | 6.150 | 6.550 | 5.250 | 6.160 | 3,201,286 | -2.82(-31.40%) |
Feb 29, 2024 | 6.840 | 10.15 | 6.350 | 8.980 | 35,886,304 | +3.41(+61.22%) |
Feb 28, 2024 | 4.850 | 5.630 | 4.660 | 5.570 | 676,122 | +0.84(+17.76%) |
Feb 27, 2024 | 4.570 | 4.880 | 4.440 | 4.730 | 417,999 | +0.31(+7.01%) |
Feb 26, 2024 | 4.670 | 4.670 | 4.210 | 4.420 | 155,906 | -0.07(-1.56%) |
Feb 23, 2024 | 4.380 | 4.646 | 4.260 | 4.490 | 342,128 | +0.31(+7.42%) |
Feb 22, 2024 | 4.090 | 4.200 | 4.010 | 4.180 | 82,288 | +0.21(+5.29%) |
Feb 21, 2024 | 4.610 | 4.610 | 3.900 | 3.970 | 321,567 | -0.63(-13.70%) |
Feb 20, 2024 | 4.750 | 4.767 | 4.500 | 4.600 | 195,862 | -0.07(-1.50%) |
Feb 16, 2024 | 4.630 | 4.860 | 4.500 | 4.670 | 209,311 | +0.06(+1.30%) |
Feb 15, 2024 | 4.250 | 4.640 | 4.210 | 4.610 | 122,152 | +0.32(+7.46%) |
Feb 14, 2024 | 4.350 | 4.522 | 4.230 | 4.290 | 147,359 | +0.01(+0.23%) |
Feb 13, 2024 | 4.420 | 4.510 | 4.250 | 4.280 | 115,241 | -0.29(-6.35%) |
Feb 12, 2024 | 4.690 | 4.740 | 4.410 | 4.570 | 151,241 | -0.05(-1.08%) |
Feb 09, 2024 | 4.300 | 4.680 | 4.300 | 4.620 | 215,931 | +0.29(+6.70%) |
Feb 08, 2024 | 4.140 | 4.400 | 4.110 | 4.330 | 97,409 | +0.11(+2.61%) |
Feb 07, 2024 | 4.040 | 4.290 | 4.020 | 4.220 | 123,994 | +0.10(+2.43%) |
Feb 06, 2024 | 4.350 | 4.388 | 4.020 | 4.120 | 167,988 | -0.24(-5.50%) |
Feb 05, 2024 | 4.300 | 4.440 | 4.110 | 4.360 | 100,832 | -0.01(-0.23%) |
Feb 02, 2024 | 4.420 | 4.510 | 4.020 | 4.370 | 759,767 | -0.13(-2.89%) |
Feb 01, 2024 | 4.850 | 4.850 | 4.360 | 4.500 | 235,286 | -0.30(-6.25%) |
Jan 31, 2024 | 4.950 | 5.060 | 4.660 | 4.800 | 271,117 | -0.05(-1.03%) |
Jan 30, 2024 | 4.990 | 5.200 | 4.820 | 4.850 | 1,099,699 | -3.85(-44.25%) |
Jan 29, 2024 | 8.850 | 9.410 | 8.510 | 8.700 | 208,276 | -0.21(-2.36%) |
Jan 26, 2024 | 8.830 | 9.186 | 8.570 | 8.910 | 107,944 | +0.03(+0.34%) |
Jan 25, 2024 | 8.500 | 9.375 | 8.500 | 8.880 | 152,870 | +0.26(+3.02%) |
Jan 24, 2024 | 8.100 | 9.940 | 8.000 | 8.620 | 301,735 | +0.69(+8.70%) |
Jan 23, 2024 | 7.110 | 8.320 | 7.110 | 7.930 | 154,625 | +0.73(+10.14%) |
Jan 22, 2024 | 7.620 | 8.340 | 7.200 | 7.200 | 220,613 | -0.81(-10.11%) |
Jan 19, 2024 | 8.500 | 8.630 | 7.902 | 8.010 | 136,085 | -0.57(-6.64%) |
Jan 18, 2024 | 9.560 | 10.32 | 8.080 | 8.580 | 338,518 | -1.16(-11.91%) |
Jan 17, 2024 | 9.770 | 10.62 | 9.650 | 9.740 | 314,622 | -0.23(-2.31%) |
Jan 16, 2024 | 9.980 | 11.60 | 9.750 | 9.970 | 457,938 | -0.07(-0.70%) |
Jan 12, 2024 | 10.06 | 11.27 | 9.272 | 10.04 | 964,450 | -0.03(-0.30%) |
Jan 11, 2024 | 11.91 | 11.92 | 9.260 | 10.07 | 685,306 | -2.94(-22.60%) |
Jan 10, 2024 | 16.67 | 16.76 | 12.56 | 13.01 | 1,272,833 | -3.96(-23.34%) |
Jan 09, 2024 | 15.70 | 18.85 | 14.61 | 16.97 | 2,086,675 | +1.65(+10.77%) |
Jan 08, 2024 | 12.00 | 16.75 | 11.93 | 15.32 | 3,030,841 | +2.28(+17.48%) |
Jan 05, 2024 | 12.17 | 14.11 | 11.60 | 13.04 | 1,147,660 | +0.84(+6.89%) |
Jan 04, 2024 | 11.00 | 14.10 | 10.01 | 12.20 | 4,055,825 | +0.56(+4.81%) |
Jan 03, 2024 | 7.790 | 13.48 | 7.220 | 11.64 | 15,099,438 | +4.67(+67.00%) |